Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

28.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 28.60 28.61 28.31 28.60 502,239 +0.32(+1.13%)
May 16, 2024 28.26 28.70 28.14 28.28 426,395 +0.16(+0.57%)
May 15, 2024 28.32 28.39 28.12 28.12 474,214 -0.27(-0.95%)
May 14, 2024 28.29 28.41 28.16 28.39 1,646,544 +0.26(+0.92%)
May 13, 2024 28.62 28.66 28.10 28.13 651,895 -0.35(-1.23%)
May 10, 2024 28.73 28.74 28.35 28.48 407,535 -0.34(-1.18%)
May 09, 2024 28.84 28.96 28.73 28.82 295,500 +0.16(+0.56%)
May 08, 2024 28.63 28.78 28.44 28.66 587,412 +0.11(+0.39%)
May 07, 2024 28.41 28.63 28.41 28.55 1,505,400 +0.16(+0.56%)
May 06, 2024 28.43 28.51 28.36 28.39 357,852 +0.12(+0.42%)
May 03, 2024 28.05 28.36 28.05 28.27 546,011 +0.25(+0.89%)
May 02, 2024 27.81 28.14 27.81 28.02 257,655 +0.27(+0.97%)
May 01, 2024 27.97 27.98 27.70 27.75 888,894 -0.23(-0.82%)
Apr 30, 2024 28.46 28.54 27.98 27.98 600,753 -0.62(-2.17%)
Apr 29, 2024 28.48 28.63 28.48 28.60 368,859 +0.15(+0.53%)
Apr 26, 2024 28.25 28.48 28.25 28.45 191,220 +0.11(+0.39%)
Apr 25, 2024 28.26 28.50 28.18 28.34 437,279 -0.04(-0.14%)
Apr 24, 2024 28.15 28.46 28.15 28.38 911,128 +0.07(+0.25%)
Apr 23, 2024 28.11 28.40 28.11 28.31 517,871 +0.05(+0.18%)
Apr 22, 2024 27.97 28.28 27.92 28.26 405,376 +0.25(+0.89%)
Apr 19, 2024 27.57 28.26 27.57 28.01 589,135 +0.40(+1.45%)
Apr 18, 2024 27.33 27.77 27.33 27.61 262,046 +0.30(+1.10%)
Apr 17, 2024 27.04 27.49 27.04 27.31 1,093,739 +0.24(+0.89%)
Apr 16, 2024 27.20 27.22 26.93 27.07 451,035 -0.19(-0.70%)
Apr 15, 2024 27.62 27.88 27.23 27.26 2,250,090 -0.40(-1.45%)
Apr 12, 2024 28.15 28.39 27.63 27.66 4,015,143 -0.40(-1.43%)
Apr 11, 2024 28.05 28.15 27.88 28.06 432,814 -0.03(-0.11%)
Apr 10, 2024 28.23 28.36 28.08 28.09 1,078,992 -0.29(-1.02%)
Apr 09, 2024 28.80 28.80 28.34 28.38 945,024 -0.33(-1.15%)
Apr 08, 2024 28.74 28.83 28.62 28.71 375,794 +0.04(+0.14%)
Apr 05, 2024 28.93 28.93 28.60 28.67 386,921 -0.15(-0.52%)
Apr 04, 2024 29.03 29.16 28.78 28.82 349,089 -0.13(-0.45%)
Apr 03, 2024 28.72 29.02 28.72 28.95 306,758 +0.29(+1.01%)
Apr 02, 2024 28.43 28.71 28.43 28.66 236,193 +0.23(+0.81%)
Apr 01, 2024 28.37 28.57 28.29 28.43 256,595 -0.06(-0.21%)
Mar 28, 2024 28.15 28.50 28.15 28.49 1,027,705 +0.39(+1.39%)
Mar 27, 2024 28.03 28.23 28.03 28.10 908,824 +0.05(+0.18%)
Mar 26, 2024 28.21 28.21 28.00 28.05 361,014 -0.06(-0.21%)
Mar 25, 2024 28.07 28.49 28.07 28.11 427,412 -0.09(-0.32%)
Mar 22, 2024 28.37 28.44 28.18 28.20 467,826 -0.17(-0.60%)
Mar 21, 2024 28.26 28.43 28.26 28.37 699,714 +0.08(+0.28%)
Mar 20, 2024 28.03 28.33 28.03 28.29 870,678 +0.26(+0.93%)
Mar 19, 2024 27.79 28.12 27.79 28.03 503,767 +0.16(+0.57%)
Mar 18, 2024 27.96 27.96 27.75 27.87 202,606 +0.10(+0.36%)
Mar 15, 2024 27.41 27.84 27.41 27.77 467,348 +0.28(+1.02%)
Mar 14, 2024 28.05 28.05 27.48 27.49 399,354 -0.46(-1.65%)
Mar 13, 2024 28.10 28.21 27.92 27.95 493,956 +0.05(+0.18%)
Mar 12, 2024 27.84 27.99 27.84 27.90 288,538 +0.01(+0.04%)
Mar 11, 2024 27.89 27.89 27.59 27.89 186,885 +0.12(+0.43%)
Mar 08, 2024 28.06 28.06 27.73 27.77 424,613 -0.23(-0.82%)
Mar 07, 2024 28.11 28.20 27.96 28.00 305,836 -0.09(-0.32%)
Mar 06, 2024 27.73 28.25 27.73 28.09 340,135 +0.34(+1.23%)
Mar 05, 2024 27.48 27.88 27.48 27.75 719,459 +0.23(+0.84%)
Mar 04, 2024 27.40 27.68 27.40 27.52 267,459 -0.07(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.